Comparing Back to the side-by-side chart ↗
USS Co.,Ltd. (4732.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1818.00 | 1830.50 | 1806.00 | 1817.50 | +1.51% | 1,713,200 |
| 2026-10-15 | 1795.50 | 1803.00 | 1784.00 | 1790.50 | +0.70% | 1,275,900 |
| 2026-10-14 | 1812.50 | 1818.50 | 1758.00 | 1778.00 | -2.07% | 1,352,200 |
| 2026-10-13 | 1812.50 | 1820.50 | 1800.00 | 1815.50 | +1.00% | 977,600 |
| 2026-10-09 | 1800.00 | 1808.00 | 1790.50 | 1797.50 | +0.20% | 1,600,400 |
| 2026-10-08 | 1801.50 | 1804.50 | 1778.50 | 1794.00 | -0.33% | 1,617,200 |
| 2026-10-07 | 1809.00 | 1815.50 | 1800.00 | 1800.00 | -0.22% | 1,608,000 |
| 2026-10-06 | 1814.00 | 1816.50 | 1798.00 | 1804.00 | -0.06% | 1,303,000 |
| 2026-10-05 | 1821.00 | 1828.50 | 1804.50 | 1805.00 | -0.61% | 1,471,400 |
| 2026-10-02 | 1814.50 | 1818.50 | 1803.00 | 1816.00 | -0.82% | 1,442,100 |
| 2026-10-01 | 1806.00 | 1832.50 | 1800.50 | 1831.00 | +2.06% | 2,344,500 |
| 2026-09-30 | 1798.00 | 1802.50 | 1785.50 | 1794.00 | -0.22% | 1,830,800 |
| 2026-09-29 | 1827.50 | 1829.00 | 1793.00 | 1798.00 | -2.84% | 2,047,600 |
| 2026-09-28 | 1876.50 | 1884.00 | 1850.50 | 1850.50 | -1.31% | 3,591,300 |
| 2026-09-25 | 1881.50 | 1889.50 | 1868.00 | 1875.00 | -0.05% | 1,519,000 |
| 2026-09-24 | 1883.00 | 1898.50 | 1875.50 | 1876.00 | -1.63% | 2,069,300 |
| 2026-09-18 | 1925.00 | 1925.00 | 1907.00 | 1907.00 | -1.17% | 2,259,500 |
| 2026-09-17 | 1918.50 | 1938.50 | 1915.00 | 1929.50 | +1.02% | 974,200 |
| 2026-09-16 | 1919.00 | 1919.00 | 1901.00 | 1910.00 | +0.13% | 1,053,500 |
| 2026-09-15 | 1944.00 | 1945.00 | 1907.50 | 1907.50 | -0.88% | 1,012,200 |
| 2026-09-14 | 1930.50 | 1942.00 | 1904.50 | 1924.50 | +0.42% | 1,392,600 |
| 2026-09-11 | 1900.50 | 1918.50 | 1884.00 | 1916.50 | +0.58% | 1,580,200 |
| 2026-09-10 | 1916.00 | 1925.00 | 1905.00 | 1905.50 | -0.47% | 1,255,300 |
| 2026-09-09 | 1933.00 | 1939.00 | 1913.00 | 1914.50 | -1.69% | 1,241,000 |
| 2026-09-08 | 1959.00 | 1961.00 | 1937.00 | 1947.50 | -0.64% | 931,400 |
| 2026-09-07 | 1970.00 | 1975.00 | 1957.00 | 1960.00 | -1.06% | 1,176,800 |
| 2026-09-04 | 1972.50 | 1989.00 | 1963.00 | 1981.00 | -0.10% | 1,103,800 |
| 2026-09-03 | 1967.50 | 1988.00 | 1966.50 | 1983.00 | +0.05% | 1,006,900 |
| 2026-09-02 | 2000.50 | 2014.00 | 1977.00 | 1982.00 | -1.83% | 1,094,700 |
| 2026-09-01 | 2005.50 | 2019.00 | 1998.00 | 2019.00 | +1.28% | 772,900 |
| 2026-08-31 | 1994.50 | 2001.50 | 1980.00 | 1993.50 | +0.81% | 1,069,400 |
| 2026-08-28 | 1972.00 | 1990.00 | 1967.50 | 1977.50 | -0.15% | 1,228,900 |
| 2026-08-27 | 1983.00 | 1991.00 | 1964.00 | 1980.50 | -0.83% | 1,129,300 |
| 2026-08-26 | 1980.00 | 2008.00 | 1980.00 | 1997.00 | +1.06% | 898,800 |
| 2026-08-25 | 1985.00 | 1998.00 | 1976.00 | 1976.00 | +0.15% | 722,400 |
| 2026-08-24 | 1961.00 | 1978.00 | 1960.00 | 1973.00 | +0.66% | 612,500 |
| 2026-08-21 | 1975.00 | 1982.00 | 1956.00 | 1960.00 | -0.76% | 1,028,300 |
| 2026-08-20 | 1985.00 | 1995.50 | 1962.50 | 1975.00 | +0.15% | 776,100 |
| 2026-08-19 | 1994.00 | 1994.00 | 1963.50 | 1972.00 | -0.10% | 1,106,100 |
| 2026-08-18 | 1996.00 | 1996.50 | 1972.50 | 1974.00 | -1.10% | 910,600 |
| 2026-08-17 | 2020.00 | 2026.50 | 1991.50 | 1996.00 | -0.75% | 846,400 |
| 2026-08-14 | 2005.00 | 2018.50 | 1996.50 | 2011.00 | +0.20% | 1,023,700 |
| 2026-08-13 | 2003.50 | 2018.50 | 1991.00 | 2007.00 | +0.53% | 808,600 |
| 2026-08-12 | 2012.00 | 2016.50 | 1990.50 | 1996.50 | -0.42% | 1,026,200 |
| 2026-08-10 | 2000.00 | 2015.00 | 1979.50 | 2005.00 | +0.91% | 946,000 |
| 2026-08-07 | 1973.00 | 2000.50 | 1963.50 | 1987.00 | +0.99% | 939,200 |
| 2026-08-06 | 1968.50 | 1978.00 | 1957.50 | 1967.50 | +1.18% | 1,177,400 |
| 2026-08-05 | 1930.00 | 1957.00 | 1918.50 | 1944.50 | -1.29% | 1,638,800 |
| 2026-08-04 | 1970.00 | 1977.00 | 1947.00 | 1970.00 | -0.58% | 1,144,200 |
| 2026-08-03 | 2005.50 | 2013.50 | 1956.50 | 1981.50 | -1.78% | 1,235,800 |
| 2026-07-31 | 2014.00 | 2045.50 | 2010.00 | 2017.50 | -2.25% | 1,364,600 |
| 2026-07-30 | 2063.50 | 2072.00 | 2044.00 | 2064.00 | +0.02% | 931,400 |
| 2026-07-29 | 2040.00 | 2074.00 | 2021.50 | 2063.50 | +2.13% | 1,211,400 |
| 2026-07-28 | 2002.00 | 2026.00 | 2000.00 | 2020.50 | +0.97% | 930,100 |
| 2026-07-27 | 1980.00 | 2015.00 | 1974.50 | 2001.00 | +2.35% | 1,025,400 |
| 2026-07-24 | 1938.00 | 1960.00 | 1934.50 | 1955.00 | +0.18% | 1,123,500 |
| 2026-07-23 | 1965.00 | 1967.00 | 1937.50 | 1951.50 | -1.11% | 1,087,400 |
| 2026-07-22 | 1962.50 | 1983.00 | 1948.50 | 1973.50 | -1.20% | 1,254,200 |
| 2026-07-21 | 2020.00 | 2025.00 | 1994.50 | 1997.50 | -0.45% | 1,378,800 |
| 2026-07-17 | 1991.00 | 2019.50 | 1984.00 | 2006.50 | +1.59% | 1,116,400 |
| 2026-07-16 | 1981.50 | 2002.50 | 1973.00 | 1975.00 | -0.43% | 869,300 |
| 2026-07-15 | 1997.00 | 2001.50 | 1974.00 | 1983.50 | -0.10% | 737,500 |
| 2026-07-14 | 1993.00 | 2005.00 | 1981.50 | 1985.50 | +0.48% | 1,027,400 |
| 2026-07-13 | 2000.00 | 2003.50 | 1971.50 | 1976.00 | -0.33% | 1,040,200 |
| 2026-07-10 | 2022.00 | 2025.00 | 1982.50 | 1982.50 | -1.20% | 1,697,900 |
| 2026-07-09 | 2131.50 | 2131.50 | 1990.00 | 2006.50 | +0.75% | 1,937,200 |
| 2026-07-08 | 1983.00 | 2003.50 | 1964.00 | 1991.50 | +1.45% | 1,195,900 |
| 2026-07-07 | 1964.00 | 1979.00 | 1954.00 | 1963.00 | +0.43% | 1,092,400 |
| 2026-07-06 | 1927.00 | 1954.50 | 1922.50 | 1954.50 | +1.43% | 815,600 |
| 2026-07-03 | 1937.00 | 1948.50 | 1919.00 | 1927.00 | +0.68% | 1,229,800 |
| 2026-07-02 | 1908.50 | 1918.50 | 1898.00 | 1914.00 | +1.67% | 919,200 |
| 2026-07-01 | 1893.50 | 1911.50 | 1882.00 | 1882.50 | -1.05% | 887,600 |
| 2026-06-30 | 1920.00 | 1928.50 | 1894.00 | 1902.50 | -0.16% | 1,306,000 |
| 2026-06-29 | 1920.50 | 1931.00 | 1891.50 | 1905.50 | -1.14% | 1,147,000 |
| 2026-06-26 | 1913.50 | 1928.50 | 1897.50 | 1927.50 | +1.10% | 742,100 |
| 2026-06-25 | 1882.00 | 1915.50 | 1870.00 | 1906.50 | +1.95% | 1,026,400 |
| 2026-06-24 | 1888.50 | 1902.50 | 1851.00 | 1870.00 | -2.02% | 1,157,500 |
| 2026-06-23 | 1899.00 | 1915.00 | 1897.00 | 1908.50 | +0.95% | 1,141,200 |
| 2026-06-22 | 1882.00 | 1901.00 | 1869.50 | 1890.50 | +0.11% | 923,200 |
| 2026-06-19 | 1890.00 | 1921.50 | 1886.00 | 1888.50 | -0.05% | 2,101,200 |
| 2026-06-18 | 1875.00 | 1897.00 | 1864.50 | 1889.50 | +0.69% | 1,004,600 |
| 2026-06-17 | 1877.50 | 1892.50 | 1859.50 | 1876.50 | +0.70% | 870,300 |
| 2026-06-16 | 1848.00 | 1863.50 | 1837.50 | 1863.50 | +0.13% | 1,173,900 |
| 2026-06-15 | 1885.00 | 1888.00 | 1857.00 | 1861.00 | -0.85% | 1,079,100 |
| 2026-06-12 | 1908.00 | 1912.50 | 1876.00 | 1877.00 | -1.18% | 1,271,800 |
| 2026-06-11 | 1930.50 | 1943.50 | 1890.50 | 1899.50 | -0.76% | 1,162,400 |
| 2026-06-10 | 1902.00 | 1925.00 | 1889.50 | 1914.00 | +2.24% | 1,572,500 |
| 2026-06-09 | 1860.00 | 1882.00 | 1839.50 | 1872.00 | +1.68% | 1,273,600 |
| 2026-06-08 | 1850.00 | 1855.00 | 1827.50 | 1841.00 | +0.41% | 1,179,100 |
| 2026-06-05 | 1838.50 | 1853.00 | 1812.00 | 1833.50 | +1.19% | 1,096,100 |
| 2026-06-04 | 1836.00 | 1836.00 | 1805.00 | 1812.00 | -0.90% | 781,900 |
| 2026-06-03 | 1797.50 | 1842.50 | 1783.50 | 1828.50 | +2.01% | 1,396,300 |
| 2026-06-02 | 1754.00 | 1794.00 | 1752.00 | 1792.50 | +1.50% | 1,112,500 |
| 2026-06-01 | 1754.00 | 1771.50 | 1727.00 | 1766.00 | +0.48% | 1,035,900 |
| 2026-05-29 | 1775.00 | 1796.50 | 1757.50 | 1757.50 | -0.82% | 2,249,100 |
| 2026-05-28 | 1743.50 | 1777.50 | 1738.00 | 1772.00 | +0.71% | 998,200 |
| 2026-05-27 | 1735.00 | 1760.50 | 1719.50 | 1759.50 | +1.18% | 905,600 |
| 2026-05-26 | 1756.00 | 1756.00 | 1736.00 | 1739.00 | -1.00% | 718,400 |
| 2026-05-25 | 1761.00 | 1769.50 | 1742.00 | 1756.50 | -0.28% | 728,100 |
| 2026-05-22 | 1760.00 | 1768.00 | 1728.50 | 1761.50 | -0.45% | 910,000 |
| 2026-05-21 | 1790.00 | 1791.50 | 1768.00 | 1769.50 | -1.45% | 1,017,900 |
| 2026-05-20 | 1796.50 | 1835.50 | 1784.00 | 1795.50 | +0.79% | 1,629,700 |
| 2026-05-19 | 1799.00 | 1799.00 | 1750.50 | 1781.50 | +0.62% | 1,646,900 |
| 2026-05-18 | 1761.00 | 1783.00 | 1747.50 | 1770.50 | +0.60% | 1,461,800 |
| 2026-05-15 | 1739.00 | 1763.50 | 1731.00 | 1760.00 | +1.85% | 1,595,600 |
| 2026-05-14 | 1714.00 | 1749.50 | 1701.50 | 1728.00 | +2.25% | 2,110,300 |
| 2026-05-13 | 1716.00 | 1751.00 | 1671.50 | 1690.00 | -2.99% | 2,916,900 |
| 2026-05-12 | 1712.00 | 1745.00 | 1710.00 | 1742.00 | +1.75% | 1,858,100 |
| 2026-05-11 | 1701.00 | 1723.00 | 1693.00 | 1712.00 | +1.15% | 1,477,900 |
| 2026-05-08 | 1688.50 | 1706.00 | 1684.00 | 1692.50 | +0.50% | 1,474,500 |
| 2026-05-07 | 1700.00 | 1710.00 | 1679.50 | 1684.00 | -0.74% | 1,633,600 |
| 2026-05-01 | 1689.50 | 1696.50 | 1674.50 | 1696.50 | +0.09% | 859,800 |
| 2026-04-30 | 1700.00 | 1704.00 | 1673.50 | 1695.00 | -0.64% | 1,520,800 |
| 2026-04-28 | 1700.00 | 1707.00 | 1695.50 | 1706.00 | +1.34% | 1,058,700 |
| 2026-04-27 | 1675.50 | 1690.50 | 1664.00 | 1683.50 | +0.48% | 1,012,000 |
| 2026-04-24 | 1676.00 | 1680.50 | 1658.00 | 1675.50 | +0.21% | 777,700 |
| 2026-04-23 | 1670.00 | 1674.50 | 1659.00 | 1672.00 | -0.56% | 1,189,300 |
| 2026-04-22 | 1709.00 | 1709.50 | 1674.50 | 1681.50 | -1.61% | 925,600 |
| 2026-04-21 | 1740.00 | 1744.00 | 1709.00 | 1709.00 | -1.01% | 910,600 |
| 2026-04-20 | 1728.00 | 1733.00 | 1714.50 | 1726.50 | +0.26% | 1,058,500 |
| 2026-04-17 | 1728.00 | 1741.50 | 1722.00 | 1722.00 | -0.92% | 1,042,400 |
| 2026-04-16 | 1742.00 | 1762.00 | 1738.00 | 1738.00 | -0.23% | 898,200 |
| 2026-04-15 | 1744.00 | 1759.00 | 1741.50 | 1742.00 | -0.11% | 1,249,100 |
| 2026-04-14 | 1792.00 | 1792.00 | 1740.00 | 1744.00 | -2.68% | 1,554,600 |
| 2026-04-13 | 1760.00 | 1799.00 | 1755.00 | 1792.00 | +1.16% | 1,194,000 |
| 2026-04-10 | 1781.00 | 1789.50 | 1746.50 | 1771.50 | -0.62% | 1,067,800 |
| 2026-04-09 | 1807.00 | 1820.00 | 1780.00 | 1782.50 | -0.70% | 1,376,700 |
| 2026-04-08 | 1779.50 | 1802.00 | 1771.00 | 1795.00 | +1.70% | 2,123,300 |
| 2026-04-07 | 1733.00 | 1765.00 | 1730.50 | 1765.00 | +2.23% | 1,588,500 |
| 2026-04-06 | 1694.00 | 1727.50 | 1687.00 | 1726.50 | +1.92% | 1,183,700 |
| 2026-04-03 | 1680.00 | 1701.00 | 1679.00 | 1694.00 | +0.77% | 738,000 |
| 2026-04-02 | 1695.50 | 1704.00 | 1677.00 | 1681.00 | -0.56% | 881,700 |
| 2026-04-01 | 1687.00 | 1693.50 | 1671.50 | 1690.50 | +2.08% | 955,800 |
| 2026-03-31 | 1654.50 | 1666.50 | 1632.00 | 1656.00 | +0.24% | 1,203,100 |
| 2026-03-30 | 1646.00 | 1659.00 | 1628.00 | 1652.00 | -3.28% | 1,192,700 |
| 2026-03-27 | 1695.50 | 1711.50 | 1689.00 | 1708.00 | +1.21% | 2,265,600 |
| 2026-03-26 | 1700.00 | 1700.00 | 1677.00 | 1687.50 | -0.47% | 1,197,100 |
| 2026-03-25 | 1689.00 | 1697.00 | 1679.00 | 1695.50 | +1.44% | 1,317,800 |
| 2026-03-24 | 1674.50 | 1674.50 | 1654.00 | 1671.50 | +1.70% | 1,061,000 |
| 2026-03-23 | 1625.00 | 1648.00 | 1623.50 | 1643.50 | -1.65% | 1,492,100 |
| 2026-03-19 | 1700.00 | 1717.50 | 1671.00 | 1671.00 | -2.57% | 1,191,800 |
| 2026-03-18 | 1695.00 | 1722.00 | 1692.00 | 1715.00 | +1.33% | 891,100 |
| 2026-03-17 | 1689.50 | 1706.50 | 1686.50 | 1692.50 | +0.74% | 851,100 |
| 2026-03-16 | 1724.00 | 1725.00 | 1680.00 | 1680.00 | -1.84% | 1,117,300 |
| 2026-03-13 | 1710.00 | 1741.50 | 1708.50 | 1711.50 | -0.98% | 1,188,200 |
| 2026-03-12 | 1770.00 | 1776.00 | 1728.50 | 1728.50 | -2.95% | 877,800 |
| 2026-03-11 | 1799.50 | 1808.50 | 1780.00 | 1781.00 | -0.28% | 1,311,000 |
| 2026-03-10 | 1817.00 | 1822.50 | 1786.00 | 1786.00 | -1.84% | 1,804,900 |
| 2026-03-09 | 1790.00 | 1830.50 | 1790.00 | 1819.50 | -1.83% | 1,933,000 |
| 2026-03-06 | 1847.00 | 1863.00 | 1835.00 | 1853.50 | +0.49% | 1,424,100 |
| 2026-03-05 | 1862.00 | 1874.00 | 1837.50 | 1844.50 | +0.00% | 1,238,400 |
| 2026-03-04 | 1823.00 | 1847.50 | 1815.50 | 1844.50 | +0.60% | 1,437,000 |
| 2026-03-03 | 1876.00 | 1876.00 | 1823.00 | 1833.50 | -2.91% | 1,131,500 |
| 2026-03-02 | 1872.00 | 1892.00 | 1870.00 | 1888.50 | -0.74% | 1,299,000 |
| 2026-02-27 | 1893.00 | 1902.50 | 1871.00 | 1902.50 | +0.40% | 1,612,600 |
| 2026-02-26 | 1917.00 | 1919.00 | 1895.00 | 1895.00 | -0.11% | 1,008,400 |
| 2026-02-25 | 1863.50 | 1899.00 | 1856.00 | 1897.00 | +1.88% | 1,272,300 |
| 2026-02-24 | 1849.00 | 1867.50 | 1838.00 | 1862.00 | +0.70% | 877,300 |
| 2026-02-20 | 1860.50 | 1860.50 | 1837.50 | 1849.00 | -0.78% | 1,391,600 |
| 2026-02-19 | 1870.00 | 1877.50 | 1841.50 | 1863.50 | -0.82% | 1,013,900 |
| 2026-02-18 | 1845.00 | 1894.00 | 1845.00 | 1879.00 | +2.06% | 1,166,900 |
| 2026-02-17 | 1873.50 | 1873.50 | 1837.00 | 1841.00 | -0.97% | 879,000 |
| 2026-02-16 | 1870.50 | 1874.00 | 1846.00 | 1859.00 | +1.28% | 1,287,600 |
| 2026-02-13 | 1856.50 | 1864.50 | 1827.00 | 1835.50 | -1.21% | 1,579,800 |
| 2026-02-12 | 1789.00 | 1858.00 | 1776.50 | 1858.00 | +5.69% | 3,106,600 |
| 2026-02-10 | 1730.50 | 1761.00 | 1728.00 | 1758.00 | +1.50% | 1,643,300 |
| 2026-02-09 | 1744.50 | 1750.50 | 1724.50 | 1732.00 | +0.32% | 734,800 |
| 2026-02-06 | 1739.00 | 1739.00 | 1713.00 | 1726.50 | -0.17% | 752,400 |
| 2026-02-05 | 1725.50 | 1731.50 | 1705.50 | 1729.50 | +1.50% | 854,400 |
| 2026-02-04 | 1729.00 | 1729.00 | 1704.00 | 1704.00 | -1.25% | 858,600 |
| 2026-02-03 | 1700.50 | 1725.50 | 1698.50 | 1725.50 | +0.67% | 878,100 |
| 2026-02-02 | 1730.50 | 1731.00 | 1703.00 | 1714.00 | +0.41% | 953,000 |
| 2026-01-30 | 1720.00 | 1722.00 | 1694.00 | 1707.00 | +0.32% | 1,138,100 |
| 2026-01-29 | 1705.00 | 1709.00 | 1691.00 | 1701.50 | -0.44% | 1,008,400 |
| 2026-01-28 | 1702.50 | 1710.50 | 1695.50 | 1709.00 | -0.58% | 1,158,500 |
| 2026-01-27 | 1720.50 | 1729.00 | 1714.00 | 1719.00 | -0.41% | 763,600 |
| 2026-01-26 | 1738.50 | 1746.00 | 1722.00 | 1726.00 | -0.89% | 890,600 |
| 2026-01-23 | 1740.00 | 1755.00 | 1730.50 | 1741.50 | +0.06% | 666,000 |
| 2026-01-22 | 1735.00 | 1748.50 | 1734.50 | 1740.50 | +0.00% | 735,500 |
| 2026-01-21 | 1748.00 | 1748.00 | 1733.00 | 1740.50 | -0.85% | 622,200 |
| 2026-01-20 | 1745.00 | 1768.00 | 1744.00 | 1755.50 | +0.00% | 807,200 |
| 2026-01-19 | 1744.50 | 1761.00 | 1744.00 | 1755.50 | +0.66% | 929,800 |
| 2026-01-16 | 1734.00 | 1755.00 | 1730.50 | 1744.00 | -0.26% | 907,500 |
| 2026-01-15 | 1741.00 | 1757.50 | 1738.50 | 1748.50 | -0.23% | 772,100 |
| 2026-01-14 | 1736.00 | 1752.50 | 1718.50 | 1752.50 | +0.26% | 1,189,400 |
| 2026-01-13 | 1740.00 | 1753.50 | 1733.50 | 1748.00 | +0.37% | 1,425,000 |
| 2026-01-09 | 1740.00 | 1745.00 | 1729.50 | 1741.50 | +0.69% | 750,800 |
| 2026-01-08 | 1717.00 | 1734.00 | 1706.00 | 1729.50 | +0.46% | 895,200 |
| 2026-01-07 | 1702.00 | 1734.00 | 1693.50 | 1721.50 | +0.41% | 1,122,600 |
| 2026-01-06 | 1719.50 | 1725.00 | 1706.00 | 1714.50 | +0.00% | 1,226,600 |
| 2026-01-05 | 1728.50 | 1731.00 | 1712.00 | 1714.50 | -0.15% | 783,700 |
| 2025-12-30 | 1730.50 | 1731.00 | 1716.50 | 1717.00 | -0.32% | 654,900 |
| 2025-12-29 | 1745.50 | 1745.50 | 1718.50 | 1722.50 | -1.06% | 787,100 |
| 2025-12-26 | 1745.00 | 1745.00 | 1733.00 | 1741.00 | +0.43% | 598,000 |
| 2025-12-25 | 1745.50 | 1745.50 | 1732.50 | 1733.50 | -0.37% | 489,400 |
| 2025-12-24 | 1767.50 | 1768.00 | 1732.50 | 1740.00 | -1.72% | 763,000 |
| 2025-12-23 | 1744.50 | 1776.50 | 1743.00 | 1770.50 | +1.52% | 733,800 |
| 2025-12-22 | 1771.00 | 1777.50 | 1724.50 | 1744.00 | -1.52% | 798,700 |
| 2025-12-19 | 1781.50 | 1790.00 | 1768.50 | 1771.00 | -0.59% | 1,776,300 |
| 2025-12-18 | 1757.00 | 1790.00 | 1744.00 | 1781.50 | +2.56% | 1,029,200 |
| 2025-12-17 | 1755.00 | 1764.00 | 1732.50 | 1737.00 | -1.03% | 1,002,900 |
| 2025-12-16 | 1736.50 | 1765.00 | 1734.00 | 1755.00 | +1.21% | 1,290,200 |
| 2025-12-15 | 1730.00 | 1741.50 | 1721.00 | 1734.00 | +1.17% | 812,800 |
| 2025-12-12 | 1701.50 | 1721.50 | 1701.50 | 1714.00 | +1.00% | 1,037,300 |
| 2025-12-11 | 1712.00 | 1714.00 | 1697.00 | 1697.00 | -0.76% | 692,600 |
| 2025-12-10 | 1711.00 | 1716.00 | 1705.00 | 1710.00 | +0.00% | 640,000 |
| 2025-12-09 | 1714.00 | 1714.00 | 1693.00 | 1710.00 | +0.35% | 639,500 |
| 2025-12-08 | 1712.50 | 1716.50 | 1703.00 | 1704.00 | +0.03% | 728,800 |
| 2025-12-05 | 1716.50 | 1718.00 | 1701.00 | 1703.50 | -0.82% | 939,800 |
| 2025-12-04 | 1714.00 | 1720.50 | 1709.50 | 1717.50 | +0.20% | 1,013,500 |
| 2025-12-03 | 1711.00 | 1720.50 | 1700.50 | 1714.00 | -0.17% | 840,900 |
| 2025-12-02 | 1713.00 | 1727.00 | 1711.50 | 1717.00 | +0.23% | 852,900 |
| 2025-12-01 | 1730.50 | 1736.50 | 1709.50 | 1713.00 | -1.66% | 1,307,800 |
| 2025-11-28 | 1735.00 | 1749.00 | 1731.50 | 1742.00 | +0.52% | 922,400 |
| 2025-11-27 | 1732.00 | 1740.50 | 1724.50 | 1733.00 | -0.52% | 595,300 |
| 2025-11-26 | 1731.00 | 1753.50 | 1730.00 | 1742.00 | +0.58% | 949,300 |
| 2025-11-25 | 1732.00 | 1735.00 | 1716.00 | 1732.00 | +0.99% | 1,042,300 |
| 2025-11-21 | 1706.00 | 1723.00 | 1704.50 | 1715.00 | +1.18% | 2,171,600 |
| 2025-11-20 | 1691.00 | 1707.00 | 1690.00 | 1695.00 | -0.09% | 888,000 |
| 2025-11-19 | 1693.50 | 1717.00 | 1693.50 | 1696.50 | +0.38% | 1,117,300 |
| 2025-11-18 | 1715.00 | 1728.50 | 1689.50 | 1690.00 | -1.92% | 1,176,700 |
| 2025-11-17 | 1700.50 | 1731.50 | 1700.50 | 1723.00 | +0.38% | 965,600 |
| 2025-11-14 | 1698.50 | 1716.50 | 1692.50 | 1716.50 | +1.45% | 1,193,900 |
| 2025-11-13 | 1698.50 | 1710.50 | 1690.00 | 1692.00 | -0.38% | 1,289,900 |
| 2025-11-12 | 1700.00 | 1724.50 | 1684.50 | 1698.50 | -1.25% | 1,507,300 |
| 2025-11-11 | 1735.00 | 1735.00 | 1715.00 | 1720.00 | -0.29% | 1,086,100 |
| 2025-11-10 | 1725.00 | 1733.00 | 1715.00 | 1725.00 | +0.17% | 1,060,600 |
| 2025-11-07 | 1713.00 | 1723.00 | 1706.50 | 1722.00 | +1.50% | 841,900 |
| 2025-11-06 | 1711.50 | 1712.00 | 1693.50 | 1696.50 | -0.79% | 859,400 |
| 2025-11-05 | 1711.00 | 1715.50 | 1694.00 | 1710.00 | +0.86% | 905,400 |
| 2025-11-04 | 1685.50 | 1712.00 | 1685.00 | 1695.50 | -0.38% | 942,400 |
| 2025-10-31 | 1702.00 | 1705.00 | 1690.50 | 1702.00 | +0.56% | 744,000 |
| 2025-10-30 | 1691.00 | 1697.50 | 1674.00 | 1692.50 | +0.42% | 1,362,500 |
| 2025-10-29 | 1701.00 | 1709.50 | 1685.50 | 1685.50 | -0.91% | 1,484,400 |
| 2025-10-28 | 1720.00 | 1726.50 | 1695.00 | 1701.00 | -1.10% | 1,101,200 |
| 2025-10-27 | 1725.00 | 1737.00 | 1717.00 | 1720.00 | +0.26% | 768,000 |
| 2025-10-24 | 1718.50 | 1720.00 | 1707.00 | 1715.50 | +0.00% | 800,900 |
| 2025-10-23 | 1710.50 | 1729.50 | 1707.00 | 1715.50 | +0.29% | 708,400 |
| 2025-10-22 | 1702.50 | 1715.00 | 1702.50 | 1710.50 | +0.85% | 647,900 |
| 2025-10-21 | 1694.50 | 1706.50 | 1689.50 | 1696.00 | +0.09% | 749,200 |
| 2025-10-20 | 1723.00 | 1723.00 | 1688.50 | 1694.50 | -0.64% | 891,200 |
| 2025-10-17 | 1710.00 | 1712.00 | 1696.00 | 1705.50 | +0.74% | 984,100 |
| 2025-10-16 | 1719.50 | 1721.50 | 1684.50 | 1693.00 | -0.99% | 1,054,900 |
| 2025-10-15 | 1712.00 | 1725.50 | 1709.00 | 1710.00 | +0.91% | 1,517,200 |
| 2025-10-14 | 1688.00 | 1702.50 | 1681.50 | 1694.50 | -0.26% | 1,657,200 |
| 2025-10-10 | 1682.00 | 1699.00 | 1675.00 | 1699.00 | +0.35% | 1,110,200 |
| 2025-10-09 | 1699.00 | 1700.50 | 1686.00 | 1693.00 | -0.67% | 1,088,100 |
| 2025-10-08 | 1698.00 | 1713.50 | 1698.00 | 1704.50 | +0.47% | 1,017,500 |
| 2025-10-07 | 1690.50 | 1711.00 | 1684.50 | 1696.50 | -0.03% | 1,247,900 |
| 2025-10-06 | 1667.50 | 1699.00 | 1662.50 | 1697.00 | +2.08% | 1,216,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+6.27%). 가장 약한 달: 9월 (-7.98%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
USS Co.,Ltd. (4732.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1817.50. Closelook 데이터 레이크의 일별 가격 기록 기준.
4732.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2131.50, 최저 1623.50 (2026-10-16 기준).
USS Co.,Ltd.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 4732.T의 가장 강한 달은 5월(평균 +6.27%), 가장 약한 달은 9월(평균 -7.98%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.